Historical Data for American Assets Trust Inc. (AAT)

$ 47.06   0.29 (+0.62%) Volume: 208.49k 6:30 PM EDT 14-Oct-2019
After Hours:  $ 47.06 0.00 (0.00%) Volume: 1.28k 4:32 PM EDT 14-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/14/19 46.87 47.1499 46.52 47.06 208.49k 0.29 0.62% 47.06 9.8m 2,292
10/11/19 46.51 46.98 46.22 46.77 393.38k 0.45 0.97% 46.77 18.39m 3,222
10/10/19 46.42 46.49 46.13 46.32 247.3k -0.10 -0.22% 46.32 11.44m 2,669
10/09/19 46.74 46.85 46.35 46.42 161.87k -0.06 -0.13% 46.42 7.52m 2,181
10/08/19 46.60 46.72 46.09 46.48 248.44k -0.15 -0.32% 46.48 11.55m 3,332
10/07/19 46.28 46.77 46.21 46.63 322.54k 0.13 0.28% 46.63 15.02m 4,262
10/04/19 46.25 46.51 46.02 46.50 247.6k 0.46 1.00% 46.50 11.47m 3,499
10/03/19 45.98 46.41 45.65 46.04 310.53k 0.02 0.04% 46.04 14.28m 4,729
10/02/19 46.15 46.575 45.79 46.02 190.12k -0.22 -0.48% 46.02 8.75m 2,908
10/01/19 46.66 46.82 46.19 46.24 218.24k -0.50 -1.07% 46.24 10.12m 4,780
09/30/19 46.86 47.22 46.69 46.74 321.7k -0.10 -0.21% 46.74 15.06m 3,402
09/27/19 46.89 47.15 46.57 46.84 325.27k 0.04 0.09% 46.84 15.23m 4,120
09/26/19 46.55 46.87 46.42 46.80 219.63k 0.31 0.67% 46.80 10.25m 2,921
09/25/19 46.30 46.71 46.30 46.49 237.51k 0.19 0.41% 46.49 11.04m 3,003
09/24/19 46.86 47.15 46.21 46.30 589.89k -0.50 -1.07% 46.30 27.42m 6,333
09/23/19 46.71 47.05 46.64 46.80 259.13k -0.07 -0.15% 46.80 12.14m 3,113
09/20/19 47.41 47.58 46.77 46.87 762.97k -0.46 -0.97% 46.87 35.87m 5,902
09/19/19 47.29 47.84 47.15 47.33 816.12k 0.32 0.68% 47.33 38.79m 7,045
09/18/19 47.71 47.83 46.73 47.01 770.88k -0.44 -0.93% 47.01 36.44m 7,132
09/17/19 46.78 47.49 46.78 47.45 578.85k 0.69 1.48% 47.45 27.29m 6,002
09/16/19 47.05 47.48 46.62 46.76 789.88k -0.12 -0.26% 46.76 37.21m 7,963